Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2024-08-15 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $12.07 | $12.07 | 1,900 |
| 2026-08-26 | $11.42 | $11.42 | 1,400 |
| 2026-08-25 | $9.69 | $9.69 | 500 |
| 2026-08-24 | $12.19 | $12.19 | 0 |
| 2026-08-21 | $12.19 | $12.19 | 400 |
| 2026-08-20 | $11.62 | $11.62 | 0 |
| 2026-08-19 | $11.62 | $11.62 | 131,400 |
| 2026-08-18 | $13.31 | $13.31 | 500 |
| 2026-08-17 | $12.80 | $12.80 | 0 |
| 2026-08-14 | $12.80 | $12.80 | 500 |
| 2026-08-13 | $11.08 | $11.08 | 1,300 |
| 2026-08-12 | $12.51 | $12.51 | 400 |
| 2026-08-11 | $13.65 | $13.65 | 0 |
| 2026-08-10 | $13.65 | $13.65 | 300 |
| 2026-08-07 | $13.41 | $13.41 | 0 |
| 2026-08-06 | $13.41 | $13.41 | 0 |
| 2026-08-05 | $13.41 | $13.41 | 0 |
| 2026-08-04 | $13.41 | $13.41 | 0 |
| 2026-08-03 | $13.41 | $13.41 | 700 |
| 2026-07-31 | $14.09 | $14.09 | 1,000 |
| 2026-07-30 | $13.20 | $13.20 | 0 |
| 2026-07-29 | $13.20 | $13.20 | 100 |
| 2026-07-28 | $13.24 | $13.24 | 0 |
| 2026-07-27 | $13.24 | $13.24 | 0 |
| 2026-07-24 | $13.24 | $13.24 | 600 |
| 2026-07-23 | $13.27 | $13.27 | 100 |
| 2026-07-22 | $13.50 | $13.50 | 2,200 |
| 2026-07-21 | $13.50 | $13.50 | 0 |
| 2026-07-20 | $13.50 | $13.50 | 0 |
| 2026-07-17 | $13.50 | $13.50 | 100 |
| 2026-07-16 | $14.32 | $14.32 | 0 |
| 2026-07-15 | $14.32 | $14.32 | 0 |
| 2026-07-14 | $14.32 | $14.32 | 0 |
| 2026-07-13 | $14.32 | $14.32 | 0 |
| 2026-07-10 | $14.32 | $14.32 | 0 |
| 2026-07-09 | $14.32 | $14.32 | 0 |
| 2026-07-08 | $14.32 | $14.32 | 0 |
| 2026-07-07 | $14.32 | $14.32 | 0 |
| 2026-07-06 | $14.32 | $14.32 | 2,200 |
| 2026-07-02 | $15.88 | $15.88 | 500 |
| 2026-07-01 | $14.25 | $14.25 | 400 |
| 2026-06-30 | $15.66 | $15.66 | 0 |
| 2026-06-29 | $15.66 | $15.66 | 400 |
| 2026-06-26 | $12.77 | $12.77 | 600 |
| 2026-06-25 | $15.95 | $15.95 | 0 |
| 2026-06-24 | $15.95 | $15.95 | 400 |
| 2026-06-23 | $14.25 | $14.25 | 2,200 |
| 2026-06-22 | $12.50 | $12.50 | 0 |
| 2026-06-18 | $12.50 | $12.50 | 2,300 |
| 2026-06-17 | $14.72 | $14.72 | 200 |
| 2026-06-16 | $14.81 | $14.81 | 0 |
| 2026-06-15 | $14.81 | $14.81 | 0 |
| 2026-06-12 | $14.81 | $14.81 | 400 |
| 2026-06-11 | $16.00 | $16.00 | 400 |
| 2026-06-10 | $15.00 | $15.00 | 0 |
| 2026-06-09 | $15.00 | $15.00 | 400 |
| 2026-06-08 | $17.27 | $17.27 | 500 |
| 2026-06-05 | $16.99 | $16.99 | 0 |
| 2026-06-04 | $16.99 | $16.99 | 0 |
| 2026-06-03 | $16.99 | $16.99 | 0 |
| 2026-06-02 | $16.99 | $16.99 | 300 |
| 2026-06-01 | $14.10 | $14.10 | 300 |
| 2026-05-29 | $16.82 | $16.82 | 0 |
| 2026-05-28 | $16.82 | $16.82 | 0 |
| 2026-05-27 | $16.82 | $16.82 | 0 |
| 2026-05-26 | $16.82 | $16.82 | 0 |
| 2026-05-22 | $16.82 | $16.82 | 0 |
| 2026-05-21 | $16.82 | $16.82 | 0 |
| 2026-05-20 | $16.82 | $16.82 | 800 |
| 2026-05-19 | $18.74 | $18.74 | 700 |
| 2026-05-18 | $18.52 | $18.52 | 200 |
| 2026-05-15 | $18.10 | $18.10 | 0 |
| 2026-05-14 | $18.10 | $18.10 | 2,300 |
| 2026-05-13 | $18.65 | $18.65 | 2,500 |
| 2026-05-12 | $16.48 | $16.48 | 0 |
| 2026-05-11 | $16.48 | $16.48 | 600 |
| 2026-05-08 | $18.60 | $18.60 | 40,700 |
| 2026-05-07 | $16.34 | $16.34 | 7,600 |
| 2026-05-06 | $16.00 | $16.00 | 2,000 |
| 2026-05-05 | $14.20 | $14.20 | 0 |
| 2026-05-04 | $14.20 | $14.20 | 0 |
| 2026-05-01 | $14.20 | $14.20 | 0 |
| 2026-04-30 | $14.20 | $14.20 | 0 |
| 2026-04-29 | $14.20 | $14.20 | 0 |
| 2026-04-28 | $14.20 | $14.20 | 0 |
| 2026-04-27 | $14.20 | $14.20 | 200 |
| 2026-04-24 | $13.01 | $13.01 | 0 |
| 2026-04-23 | $13.01 | $13.01 | 300 |
| 2026-04-22 | $14.75 | $14.75 | 0 |
| 2026-04-21 | $14.75 | $14.75 | 0 |
| 2026-04-20 | $14.75 | $14.75 | 0 |
| 2026-04-17 | $14.75 | $14.75 | 0 |
| 2026-04-16 | $14.75 | $14.75 | 0 |
| 2026-04-15 | $14.75 | $14.75 | 0 |
| 2026-04-14 | $14.75 | $14.75 | 200 |
| 2026-04-13 | $13.63 | $13.63 | 0 |
| 2026-04-10 | $13.63 | $13.63 | 0 |
| 2026-04-09 | $13.63 | $13.63 | 600 |
| 2026-04-08 | $14.58 | $14.58 | 1,000 |
| 2026-04-07 | $14.55 | $14.55 | 700 |
| 2026-04-06 | $14.07 | $14.07 | 0 |
| 2026-04-02 | $14.07 | $14.07 | 0 |
| 2026-04-01 | $14.07 | $14.07 | 400 |
| 2026-03-31 | $13.87 | $13.87 | 0 |
| 2026-03-30 | $13.87 | $13.87 | 0 |
| 2026-03-27 | $13.87 | $13.87 | 0 |
| 2026-03-26 | $13.87 | $13.87 | 400 |
| 2026-03-25 | $13.87 | $13.87 | 100 |
| 2026-03-24 | $15.23 | $15.23 | 200 |
| 2026-03-23 | $14.95 | $14.95 | 1,600 |
| 2026-03-20 | $16.69 | $16.69 | 0 |
| 2026-03-19 | $16.69 | $16.69 | 700 |
| 2026-03-18 | $15.15 | $15.15 | 0 |
| 2026-03-17 | $15.15 | $15.15 | 1,200 |
| 2026-03-16 | $15.24 | $15.24 | 200 |
| 2026-03-13 | $15.25 | $15.25 | 0 |
| 2026-03-12 | $15.25 | $15.25 | 0 |
| 2026-03-11 | $15.25 | $15.25 | 0 |
| 2026-03-10 | $15.25 | $15.25 | 200 |
| 2026-03-09 | $13.25 | $13.25 | 500 |
| 2026-03-06 | $15.91 | $15.91 | 0 |
| 2026-03-05 | $15.91 | $15.91 | 0 |
| 2026-03-04 | $15.91 | $15.91 | 300 |
| 2026-03-03 | $13.99 | $13.99 | 1,200 |
| 2026-03-02 | $15.38 | $15.38 | 300 |
| 2026-02-27 | $15.90 | $15.90 | 900 |
| 2026-02-26 | $16.70 | $16.70 | 0 |
| 2026-02-25 | $16.70 | $16.70 | 0 |
| 2026-02-24 | $16.70 | $16.70 | 0 |
| 2026-02-23 | $16.70 | $16.70 | 0 |
| 2026-02-20 | $16.70 | $16.70 | 1,000 |
| 2026-02-19 | $16.90 | $16.90 | 200 |
| 2026-02-18 | $17.94 | $17.94 | 0 |
| 2026-02-17 | $17.94 | $17.94 | 0 |
| 2026-02-13 | $17.94 | $17.94 | 0 |
| 2026-02-12 | $17.94 | $17.94 | 200 |
| 2026-02-11 | $18.30 | $18.30 | 0 |
| 2026-02-10 | $18.30 | $18.30 | 100 |
| 2026-02-09 | $18.40 | $18.40 | 300 |
| 2026-02-06 | $19.46 | $19.46 | 0 |
| 2026-02-05 | $19.46 | $19.46 | 0 |
| 2026-02-04 | $19.46 | $19.46 | 0 |
| 2026-02-03 | $19.46 | $19.46 | 0 |
| 2026-02-02 | $19.46 | $19.46 | 0 |
| 2026-01-30 | $19.46 | $19.46 | 200 |
| 2026-01-29 | $19.64 | $19.64 | 5,100 |
| 2026-01-28 | $19.88 | $19.88 | 0 |
| 2026-01-27 | $19.88 | $19.88 | 2,500 |
| 2026-01-26 | $19.95 | $19.95 | 0 |
| 2026-01-23 | $19.95 | $19.95 | 900 |
| 2026-01-22 | $20.41 | $20.41 | 4,300 |
| 2026-01-21 | $18.00 | $18.00 | 300 |
| 2026-01-20 | $17.74 | $17.74 | 400 |
| 2026-01-16 | $17.00 | $17.00 | 300 |
| 2026-01-15 | $18.46 | $18.46 | 1,200 |
| 2026-01-14 | $18.75 | $18.75 | 300 |
| 2026-01-13 | $18.25 | $18.25 | 400 |
| 2026-01-12 | $17.50 | $17.50 | 6,400 |
| 2026-01-09 | $18.10 | $18.10 | 800 |
| 2026-01-08 | $19.00 | $19.00 | 100 |
| 2026-01-07 | $19.12 | $19.12 | 0 |
| 2026-01-06 | $19.12 | $19.12 | 400 |
| 2026-01-05 | $19.50 | $19.50 | 500 |
| 2026-01-02 | $17.51 | $17.51 | 1,600 |